7820 ニホンフラッシュ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,3353,4803,3353,37088,5001,685
2017-12-283,3553,5203,2953,400185,4001,700
2017-12-273,3003,4503,2803,350107,7001,675
2017-12-263,2503,3203,2403,240100,8001,620
2017-12-253,1953,2553,1203,210116,5001,605
2017-12-223,0103,2503,0103,225186,3001,612.50
2017-12-213,0103,0952,9592,999101,4001,499.50
2017-12-202,9803,0752,9773,04096,6001,520
2017-12-192,9683,0502,8802,950109,6001,475
2017-12-182,8403,0252,8402,957133,1001,478.50
2017-12-152,8202,9402,7602,78196,0001,390.50
2017-12-142,7002,8502,6852,798123,8001,399
2017-12-132,6272,7342,6272,70190,2001,350.50
2017-12-122,6632,6902,6062,60764,6001,303.50
2017-12-112,7062,7122,5792,613114,0001,306.50
2017-12-082,7362,7602,6322,74890,0001,374
2017-12-072,5362,7652,5072,742207,9001,371
2017-12-062,4122,5662,4122,43679,7001,218
2017-12-052,4622,5552,3992,41265,4001,206
2017-12-042,5802,5942,4822,48771,8001,243.50
2017-12-012,3902,6352,3902,580127,8001,290
2017-11-302,5052,5202,3592,378100,1001,189
2017-11-292,4992,5182,3882,446106,3001,223
2017-11-282,4002,5312,2902,487182,7001,243.50
2017-11-272,1102,2662,0702,263104,9001,131.50
2017-11-242,0102,1321,9842,11559,5001,057.50
2017-11-221,9952,0311,9932,01133,3001,005.50
2017-11-211,9601,9811,9421,96625,400983
2017-11-201,9791,9811,9511,95123,800975.50
2017-11-171,9971,9971,9221,94853,300974
2017-11-161,9531,9991,9451,96720,400983.50
2017-11-152,0522,0601,9551,97743,400988.50
2017-11-132,0432,1802,0312,14447,0001,072
2017-11-102,0302,0722,0302,05413,6001,027
2017-11-092,0932,1072,0202,05227,2001,026
2017-11-082,0402,1072,0312,10733,6001,053.50
2017-11-072,0342,0742,0152,04730,2001,023.50
2017-11-062,0832,0892,0312,03335,5001,016.50
2017-11-022,1792,1792,0352,06266,1001,031
2017-11-012,1002,2082,0552,178101,5001,089
2017-10-312,0902,1202,0322,11076,6001,055
2017-10-301,9652,1341,9652,129123,8001,064.50
2017-10-271,9301,9801,9241,96468,000982
2017-10-261,8811,9491,8811,92187,300960.50
2017-10-251,8501,9401,8451,908380,400954
2017-10-241,6991,7411,6871,73716,700868.50
2017-10-231,7201,7301,6881,71421,200857
2017-10-201,6801,7181,6701,70644,900853
2017-10-191,6511,6781,6491,67819,600839
2017-10-181,6511,6611,6431,65016,600825
2017-10-171,6621,6661,6481,66419,100832
2017-10-161,6771,6951,6691,67014,500835
2017-10-131,7091,7141,6601,67734,100838.50
2017-10-121,7211,7331,7101,71415,400857
2017-10-111,7401,7401,7121,71515,600857.50
2017-10-101,7131,7571,7131,73932,500869.50
2017-10-061,7611,7621,7061,71923,500859.50
2017-10-051,7311,7671,7301,76162,000880.50
2017-10-041,7201,7361,7141,73163,200865.50
2017-10-031,7101,7251,6971,71444,600857
2017-10-021,6901,7241,6901,70652,100853
2017-09-291,6141,6871,6131,677110,600838.50
2017-09-281,5981,6051,5931,60013,000800
2017-09-271,5721,6181,5721,60818,200804
2017-09-261,5611,6061,5611,60526,700802.50
2017-09-251,5871,5891,5681,58011,500790
2017-09-221,5781,5781,5311,55320,600776.50
2017-09-211,5941,6101,5711,57812,200789
2017-09-201,6161,6161,5911,59218,200796
2017-09-191,5981,6191,5821,61636,200808
2017-09-151,5981,5981,5741,59728,200798.50
2017-09-141,5581,5971,5571,58750,100793.50
2017-09-131,5551,5581,5421,55814,900779
2017-09-121,5541,5541,5211,53111,800765.50
2017-09-111,5381,5621,5121,54224,800771
2017-09-081,5251,5321,5211,52512,600762.50
2017-09-071,4921,5221,4921,5207,500760
2017-09-061,5001,5091,4921,4976,600748.50
2017-09-051,5531,5531,5001,50511,100752.50
2017-09-041,5551,5551,5221,54812,600774
2017-09-011,5341,5541,5231,55013,500775
2017-08-311,5461,5461,5231,5347,600767
2017-08-301,5451,5491,4951,50727,300753.50
2017-08-291,5061,5451,5031,54020,500770
2017-08-281,5081,5101,4921,50315,800751.50
2017-08-251,4941,5031,4931,5024,700751
2017-08-241,4931,5001,4911,4936,200746.50
2017-08-231,5011,5041,4901,49210,300746
2017-08-221,4901,5061,4901,5055,200752.50
2017-08-211,4901,5021,4871,4904,300745
2017-08-181,5061,5061,4831,49211,700746
2017-08-171,5301,5301,4981,50010,500750
2017-08-161,5031,5231,5031,51712,700758.50
2017-08-151,4971,5131,4971,50317,000751.50
2017-08-141,4881,5141,4651,49715,600748.50
2017-08-101,5041,5221,4911,50211,000751
2017-08-091,5481,5521,5101,51534,100757.50
2017-08-081,5491,5491,5261,5316,700765.50
2017-08-071,5271,5581,5231,53339,400766.50
2017-08-041,5131,5301,5041,52611,600763
2017-08-031,5101,5141,5011,5146,900757
2017-08-021,4951,5131,4931,5039,800751.50
2017-08-011,4841,5081,4841,50722,800753.50
2017-07-311,5001,5001,4711,48425,100742
2017-07-281,4961,5141,4881,50025,200750
2017-07-271,5141,5141,4771,48219,800741
2017-07-261,5111,5111,5001,50214,200751
2017-07-251,5091,5091,5001,5034,000751.50
2017-07-241,5101,5121,5051,5097,400754.50
2017-07-211,5021,5101,5001,50611,800753
2017-07-201,5101,5151,5001,50712,500753.50
2017-07-191,5001,5071,4911,50213,700751
2017-07-181,4971,5071,4901,50612,300753
2017-07-141,4911,5051,4901,49514,100747.50
2017-07-131,5181,5181,5021,5037,700751.50
2017-07-121,5151,5151,5051,5098,900754.50
2017-07-111,5051,5141,5031,5086,300754
2017-07-101,5041,5171,5031,5058,100752.50
2017-07-071,5071,5121,4931,50020,000750
2017-07-061,5111,5181,5081,5107,200755
2017-07-051,5081,5211,5071,5188,800759
2017-07-041,5231,5271,5051,50711,300753.50
2017-07-031,5301,5351,5221,52314,800761.50
2017-06-301,5261,5311,5161,52216,600761
2017-06-291,5201,5271,5181,52511,900762.50
2017-06-281,5341,5341,5101,51718,000758.50
2017-06-271,5241,5301,5201,53012,400765
2017-06-261,5291,5341,5151,52114,800760.50
2017-06-231,5251,5291,5061,52010,500760
2017-06-221,5151,5301,5151,52510,400762.50
2017-06-211,5261,5381,5191,52524,200762.50
2017-06-201,5411,5441,5201,52623,200763
2017-06-191,5001,5251,5001,52026,100760
2017-06-161,4901,4991,4901,49816,300749
2017-06-151,4991,4991,4781,48311,700741.50
2017-06-141,4961,4961,4781,48612,800743
2017-06-131,4701,4911,4571,48819,000744
2017-06-121,4501,4691,4481,46923,600734.50
2017-06-091,4901,4901,4211,43823,300719
2017-06-081,4391,4531,3821,42317,600711.50
2017-06-071,4501,4501,4301,43612,000718
2017-06-061,4671,4691,4511,45218,300726
2017-06-051,4811,4811,4671,47413,600737
2017-06-021,4721,4841,4641,48114,100740.50
2017-06-011,4661,4911,4661,47315,100736.50
2017-05-311,4801,5001,4691,47918,700739.50
2017-05-301,4581,4881,4581,48512,000742.50
2017-05-291,4611,4771,4581,46718,800733.50
2017-05-261,4881,5061,4801,48020,800740
2017-05-251,5071,5101,4991,50220,300751
2017-05-241,5131,5131,4981,50711,400753.50
2017-05-231,5021,5101,4901,49518,500747.50
2017-05-221,4501,4871,4501,48216,400741
2017-05-191,4591,4641,4471,45415,400727
2017-05-181,4501,4691,4471,45019,800725
2017-05-171,4831,4831,4661,4807,300740
2017-05-161,4901,4901,4701,48619,300743
2017-05-151,4851,4981,4851,48913,600744.50
2017-05-121,4941,5081,4841,50518,900752.50
2017-05-111,4821,5131,4801,50323,000751.50
2017-05-101,4901,5161,4771,49852,100749
2017-05-091,5051,5251,4871,50461,700752
2017-05-081,5361,5361,5001,51865,000759
2017-05-021,4751,5351,4631,532130,600766
2017-05-011,4711,4751,4101,469105,700734.50
2017-04-281,3461,3631,3431,35121,800675.50
2017-04-271,3571,3691,3311,33333,900666.50
2017-04-261,3331,3521,3211,33634,100668
2017-04-251,3251,3461,3251,34118,900670.50
2017-04-241,3301,3391,3211,32819,800664
2017-04-211,3301,3351,3241,32511,600662.50
2017-04-201,3271,3371,3191,31916,600659.50
2017-04-191,3161,3181,3011,31017,800655
2017-04-181,3091,3151,2981,29920,000649.50
2017-04-171,2901,3141,2861,29022,300645
2017-04-141,3001,3151,2921,29316,400646.50
2017-04-131,3001,3141,2811,29946,000649.50
2017-04-121,3381,3381,2751,30339,800651.50
2017-04-111,3501,3521,3191,33816,400669
2017-04-101,3491,3571,3341,34619,100673
2017-04-071,3341,3631,3331,34521,900672.50
2017-04-061,3551,3551,3151,32128,700660.50
2017-04-051,3731,3731,3371,36428,000682
2017-04-041,3971,3971,3661,37022,800685
2017-04-031,4031,4261,3951,40324,100701.50
2017-03-311,4291,4291,4001,40023,600700
2017-03-301,4451,4451,4201,42316,100711.50
2017-03-291,4081,4471,4081,44727,600723.50
2017-03-281,3991,4301,3891,43071,100715
2017-03-271,3861,3881,3711,38215,800691
2017-03-241,3921,3921,3791,38521,200692.50
2017-03-231,3701,3961,3701,39437,300697
2017-03-221,3641,3681,3511,35913,100679.50
2017-03-211,3301,3761,3211,37032,600685
2017-03-171,3341,3341,3251,3297,400664.50
2017-03-161,3251,3401,3141,33714,000668.50
2017-03-151,3451,3461,3281,33211,500666
2017-03-141,3551,3581,3411,35121,800675.50
2017-03-131,3751,3751,3501,35325,700676.50
2017-03-101,3951,3951,3661,37536,700687.50
2017-03-091,3601,3641,3501,35911,000679.50
2017-03-081,3591,3681,3541,36011,200680
2017-03-071,3771,3771,3521,36116,400680.50
2017-03-061,3771,3941,3761,37636,700688
2017-03-031,3571,3691,3511,36720,100683.50
2017-03-021,3541,3651,3271,34537,100672.50
2017-03-011,3461,3491,3421,34522,200672.50
2017-02-281,3121,3561,3121,33329,000666.50
2017-02-271,3131,3271,2991,31218,400656
2017-02-241,3201,3401,3201,32722,800663.50
2017-02-231,3191,3261,2991,31122,200655.50
2017-02-221,3281,3351,3071,30811,400654
2017-02-211,2901,3251,2901,32433,400662
2017-02-201,2731,2831,2661,28315,400641.50
2017-02-171,2661,2771,2661,2738,900636.50
2017-02-161,2771,2831,2671,2695,500634.50
2017-02-151,2751,2841,2751,2775,000638.50
2017-02-141,2851,2851,2641,26812,300634
2017-02-131,2601,2741,2601,2729,700636
2017-02-101,2691,2691,2501,25813,500629
2017-02-091,2491,2581,2471,25112,400625.50
2017-02-081,2561,2691,2361,2619,400630.50
2017-02-071,2501,2601,2261,25312,700626.50
2017-02-061,2821,2821,2341,25418,700627
2017-02-031,2501,2691,2501,2529,300626
2017-02-021,2351,2631,2351,25048,900625
2017-02-011,2011,2601,1521,23194,200615.50
2017-01-311,3421,3421,3001,30112,100650.50
2017-01-301,3101,3251,3051,31813,400659
2017-01-271,3201,3261,3081,31710,000658.50
2017-01-261,3201,3201,3021,31012,200655
2017-01-251,3071,3131,3031,3067,800653
2017-01-241,3071,3101,2931,29830,500649
2017-01-231,3001,3151,3001,3088,600654
2017-01-201,3151,3291,3141,31511,500657.50
2017-01-191,3131,3151,3011,31411,700657
2017-01-181,3151,3151,2941,31011,100655
2017-01-171,3741,3741,3271,32910,600664.50
2017-01-161,3521,3731,3401,37021,600685
2017-01-131,3171,3531,3081,35225,800676
2017-01-121,3381,3381,3221,32220,000661
2017-01-111,3231,3621,3151,34946,600674.50
2017-01-101,3301,3331,3151,32419,700662
2017-01-061,3291,3321,3131,33016,800665
2017-01-051,3321,3321,2941,32765,500663.50
2017-01-041,3151,3361,3051,33425,500667

分割・併合履歴 : [2020-03-30]1株→2株 [2015-02-25]1株→2株